Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.40 28.58 28.34 28.34 31,655 -0.15(-0.52%)
Jul 30, 2012 28.51 28.70 28.40 28.49 90,250 -0.08(-0.29%)
Jul 27, 2012 28.13 28.69 28.01 28.57 18,168 +0.66(+2.38%)
Jul 26, 2012 27.86 28.03 27.69 27.91 122,814 +0.38(+1.39%)
Jul 25, 2012 27.59 27.66 27.41 27.53 21,260 -0.05(-0.18%)
Jul 24, 2012 28.10 28.10 27.39 27.58 51,070 -0.42(-1.51%)
Jul 23, 2012 27.83 28.06 27.69 28.00 28,767 -0.35(-1.23%)
Jul 20, 2012 28.50 28.56 28.32 28.35 180,271 -0.32(-1.10%)
Jul 19, 2012 28.75 28.82 28.58 28.67 38,601 +0.02(+0.09%)
Jul 18, 2012 28.35 28.76 28.35 28.64 29,850 +0.22(+0.79%)
Jul 17, 2012 28.41 28.45 28.00 28.42 41,391 +0.17(+0.62%)
Jul 16, 2012 28.25 28.39 28.16 28.24 164,537 -0.26(-0.90%)
Jul 14, 2012 28.18 28.52 28.18 28.50 76,239 +0.00(+0.00%)
Jul 13, 2012 28.18 28.52 28.18 28.50 76,239 +0.48(+1.72%)
Jul 12, 2012 27.94 28.16 27.71 28.02 44,422 -0.16(-0.56%)
Jul 11, 2012 28.35 28.40 28.06 28.18 73,137 -0.14(-0.50%)
Jul 10, 2012 28.76 28.76 28.17 28.32 60,984 -0.28(-0.98%)
Jul 09, 2012 28.71 28.71 28.57 28.60 14,208 -0.13(-0.44%)
Jul 06, 2012 28.86 28.87 28.61 28.72 27,467 -0.43(-1.48%)
Jul 05, 2012 29.07 29.25 28.97 29.15 199,170 +0.10(+0.34%)
Jul 03, 2012 28.79 29.13 28.72 29.06 84,998 +0.32(+1.13%)
Jul 02, 2012 28.60 28.76 28.42 28.73 305,627 +0.28(+0.99%)
Jun 30, 2012 28.30 28.53 28.17 28.45 98,543 +0.00(+0.00%)
Jun 29, 2012 28.30 28.53 28.17 28.45 98,543 +0.80(+2.91%)
Jun 28, 2012 27.29 27.67 27.26 27.64 102,067 +0.15(+0.54%)
Jun 27, 2012 27.36 27.56 27.25 27.50 78,339 +0.30(+1.10%)
Jun 26, 2012 27.15 27.31 26.89 27.20 45,146 +0.12(+0.43%)
Jun 25, 2012 27.27 27.27 26.96 27.08 147,613 -0.56(-2.01%)
Jun 22, 2012 27.59 27.69 27.42 27.64 90,084 +0.17(+0.63%)
Jun 21, 2012 28.23 28.30 27.46 27.46 29,204 -0.80(-2.84%)
Jun 20, 2012 28.32 28.43 28.07 28.27 51,401 -0.02(-0.06%)
Jun 19, 2012 28.04 28.41 28.02 28.28 75,444 +0.38(+1.36%)
Jun 18, 2012 27.56 27.93 27.51 27.90 28,021 +0.17(+0.60%)
Jun 15, 2012 27.46 27.78 27.46 27.74 39,882 +0.34(+1.24%)
Jun 14, 2012 27.29 27.52 27.21 27.40 44,427 +0.16(+0.58%)
Jun 13, 2012 27.55 27.66 27.15 27.24 66,123 -0.42(-1.53%)
Jun 12, 2012 27.55 27.66 27.29 27.66 27,238 +0.30(+1.09%)
Jun 11, 2012 28.20 28.33 27.33 27.36 114,196 -0.51(-1.84%)
Jun 08, 2012 27.60 27.93 27.41 27.88 40,340 +0.21(+0.75%)
Jun 07, 2012 28.10 28.19 27.65 27.67 82,376 -0.08(-0.30%)
Jun 06, 2012 27.35 27.79 27.35 27.75 57,650 +0.65(+2.41%)
Jun 05, 2012 26.65 27.12 26.65 27.10 28,816 +0.31(+1.17%)
Jun 04, 2012 27.04 27.07 26.30 26.78 224,766 -0.14(-0.52%)
Jun 02, 2012 27.31 27.36 26.92 26.92 165,760 +0.00(+0.00%)
Jun 01, 2012 27.31 27.36 26.92 26.92 165,760 -0.90(-3.24%)
May 31, 2012 27.88 28.00 27.48 27.83 52,859 -0.14(-0.50%)
May 30, 2012 28.20 28.20 27.85 27.97 45,427 -0.54(-1.89%)
May 29, 2012 28.46 28.59 28.24 28.51 50,712 +0.38(+1.35%)
May 25, 2012 28.17 28.26 28.03 28.12 91,814 -0.04(-0.15%)
May 24, 2012 28.11 28.22 27.83 28.17 55,563 +0.09(+0.32%)
May 23, 2012 27.54 28.12 27.44 28.07 121,090 +0.20(+0.71%)
May 22, 2012 27.87 28.14 27.72 27.88 126,802 +0.04(+0.15%)
May 21, 2012 27.18 27.83 27.08 27.83 145,803 +0.68(+2.50%)
May 18, 2012 27.55 27.65 27.11 27.16 123,944 -0.31(-1.11%)
May 17, 2012 28.24 28.24 27.46 27.46 107,160 -0.78(-2.75%)
May 16, 2012 28.56 28.75 28.24 28.24 44,418 -0.21(-0.74%)
May 15, 2012 28.62 28.75 28.34 28.45 64,097 -0.13(-0.45%)
May 14, 2012 28.60 28.81 28.43 28.58 48,950 -0.36(-1.26%)
May 11, 2012 28.76 29.13 28.76 28.94 55,770 -0.01(-0.03%)
May 10, 2012 29.16 29.26 28.83 28.95 85,964 +0.07(+0.26%)
May 09, 2012 28.89 29.03 28.51 28.88 156,131 -0.17(-0.57%)
May 08, 2012 29.00 29.05 28.46 29.04 160,487 -0.16(-0.54%)
May 07, 2012 29.13 29.31 29.07 29.20 66,558 -0.02(-0.06%)
May 04, 2012 29.60 29.60 29.12 29.22 218,666 -0.55(-1.86%)
May 03, 2012 30.28 30.33 29.69 29.77 272,030 -0.48(-1.59%)
May 02, 2012 30.04 30.33 30.00 30.25 95,072 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.